Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $123.80 as of 2/20/2026 3:52:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 69.20 | 73.20 | 71.20 | % | 1.29 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 60.00 | 64.10 | 68.20 | 66.15 | 54.65 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 65.00 | 59.20 | 63.35 | 61.28 | 53.00 | 0.00 | 0.00% | 0.94 | 0 | 12 | 3.71 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 70.00 | 54.20 | 58.20 | 56.20 | 44.85 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 75.00 | 49.20 | 53.20 | 51.20 | 48.50 | 0.00 | 0.00% | 0.68 | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 80.00 | 44.20 | 47.80 | 46.00 | 38.05 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 85.00 | 39.20 | 42.80 | 41.00 | 27.87 | 0.00 | 0.00% | 0.48 | 0 | 8 | 2.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 88.00 | 36.55 | 40.15 | 38.35 | % | 0.44 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 89.00 | 35.35 | 38.45 | 36.90 | % | 0.41 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 90.00 | 35.40 | 37.65 | 36.53 | 27.26 | 0.00 | 0.00% | 0.41 | 0 | 19 | 1.93 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 91.00 | 34.40 | 36.70 | 35.55 | % | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 92.00 | 33.40 | 35.85 | 34.63 | % | 0.38 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 93.00 | 32.65 | 34.85 | 33.75 | 30.10 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 94.00 | 31.50 | 33.80 | 32.65 | % | 0.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 95.00 | 30.50 | 32.85 | 31.68 | 28.56 | 0.00 | 0.00% | 0.33 | 0 | 19 | 1.75 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 96.00 | 29.10 | 31.65 | 30.38 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.64 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 97.00 | 28.45 | 30.65 | 29.55 | 24.68 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.59 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 98.00 | 27.55 | 29.85 | 28.70 | 26.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 99.00 | 26.15 | 28.70 | 27.43 | 23.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.51 | 0.99 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 100.00 | 25.25 | 27.45 | 26.35 | 20.25 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.39 | 0.99 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 101.00 | 24.50 | 26.75 | 25.63 | 22.60 | 0.00 | 0.00% | 0.25 | 0 | 19 | 1.44 | 0.99 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 102.00 | 23.40 | 25.60 | 24.50 | 20.45 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.34 | 0.99 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 103.00 | 22.50 | 24.70 | 23.60 | 11.35 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.33 | 0.98 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 104.00 | 21.20 | 23.80 | 22.50 | 20.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.31 | 0.98 | 0.00 | -0.05 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 105.00 | 20.30 | 22.55 | 21.43 | 17.38 | -0.75 | -4.14% | 0.20 | 1 | 25 | 1.20 | 0.97 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 106.00 | 19.45 | 21.80 | 20.63 | 17.85 | 0.00 | 0.00% | 0.19 | 0 | 201 | 1.22 | 0.97 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 107.00 | 18.70 | 20.85 | 19.78 | 15.85 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.19 | 0.97 | 0.01 | -0.08 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 108.00 | 17.55 | 20.15 | 18.85 | 15.85 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.21 | 0.96 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 109.00 | 16.10 | 18.75 | 17.43 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 124 | 1.07 | 0.95 | 0.01 | -0.10 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 110.00 | 15.90 | 17.95 | 16.93 | 16.60 | +2.25 | +15.68% | 0.15 | 38 | 83 | 1.07 | 0.94 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 111.00 | 14.75 | 17.05 | 15.90 | 15.80 | +2.30 | +17.04% | 0.14 | 1 | 49 | 1.05 | 0.93 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 112.00 | 14.20 | 15.70 | 14.95 | 17.50 | +5.70 | +48.31% | 0.13 | 1 | 55 | 0.92 | 0.91 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 113.00 | 13.00 | 15.00 | 14.00 | 14.00 | +4.00 | +40.00% | 0.12 | 1 | 35 | 0.94 | 0.90 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 114.00 | 12.30 | 14.05 | 13.18 | 17.15 | +7.00 | +68.97% | 0.12 | 10 | 80 | 0.60 | 0.88 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 115.00 | 11.00 | 13.15 | 12.08 | 13.20 | +2.95 | +28.78% | 0.11 | 25 | 1,177 | 0.88 | 0.86 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 116.00 | 10.60 | 11.85 | 11.23 | 14.00 | +4.10 | +41.42% | 0.10 | 4 | 31 | 0.61 | 0.84 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 117.00 | 9.75 | 11.45 | 10.60 | 10.60 | +2.24 | +26.80% | 0.09 | 15 | 100 | 0.65 | 0.82 | 0.02 | -0.22 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 118.00 | 8.65 | 10.60 | 9.63 | 10.42 | +2.28 | +28.01% | 0.08 | 9 | 65 | 0.60 | 0.80 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 119.00 | 7.75 | 9.90 | 8.83 | 10.90 | +4.05 | +59.13% | 0.07 | 35 | 55 | 0.60 | 0.77 | 0.03 | -0.24 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 120.00 | 7.55 | 8.55 | 8.05 | 8.26 | +1.34 | +19.37% | 0.07 | 277 | 1,209 | 0.61 | 0.74 | 0.03 | -0.25 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 121.00 | 6.70 | 7.40 | 7.05 | 7.50 | +1.45 | +23.97% | 0.06 | 29 | 260 | 0.56 | 0.71 | 0.03 | -0.27 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 122.00 | 6.10 | 7.05 | 6.58 | 6.33 | +0.55 | +9.52% | 0.05 | 92 | 194 | 0.59 | 0.68 | 0.03 | -0.27 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 123.00 | 5.30 | 6.25 | 5.78 | 6.02 | +1.02 | +20.40% | 0.05 | 56 | 298 | 0.57 | 0.64 | 0.04 | -0.28 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 124.00 | 4.70 | 5.40 | 5.05 | 5.35 | +0.73 | +15.81% | 0.04 | 205 | 338 | 0.55 | 0.61 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 125.00 | 4.05 | 5.05 | 4.55 | 4.38 | +0.58 | +15.27% | 0.04 | 258 | 639 | 0.56 | 0.57 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 126.00 | 3.95 | 4.25 | 4.10 | 4.10 | +0.77 | +23.13% | 0.03 | 250 | 231 | 0.57 | 0.53 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 127.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.33 | +10.10% | 0.03 | 178 | 198 | 0.56 | 0.49 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 128.00 | 2.99 | 3.25 | 3.12 | 3.12 | +0.44 | +16.42% | 0.02 | 282 | 87 | 0.56 | 0.45 | 0.04 | -0.28 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 129.00 | 2.56 | 2.89 | 2.73 | 2.72 | +0.26 | +10.57% | 0.02 | 208 | 341 | 0.56 | 0.41 | 0.04 | -0.27 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 130.00 | 2.31 | 2.50 | 2.41 | 2.37 | +0.36 | +17.91% | 0.02 | 2,524 | 1,191 | 0.56 | 0.37 | 0.04 | -0.26 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 131.00 | 1.97 | 2.31 | 2.14 | 2.05 | +0.25 | +13.89% | 0.02 | 85 | 259 | 0.56 | 0.33 | 0.04 | -0.25 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 132.00 | 1.47 | 1.86 | 1.67 | 1.66 | +0.10 | +6.41% | 0.01 | 197 | 265 | 0.54 | 0.29 | 0.04 | -0.23 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 133.00 | 1.34 | 1.55 | 1.45 | 1.46 | +0.18 | +14.07% | 0.01 | 151 | 72 | 0.55 | 0.26 | 0.03 | -0.22 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 134.00 | 1.25 | 1.37 | 1.31 | 1.40 | +0.43 | +44.33% | 0.01 | 289 | 109 | 0.56 | 0.22 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 135.00 | 1.05 | 1.13 | 1.09 | 1.13 | +0.13 | +13.00% | 0.01 | 5,686 | 4,385 | 0.56 | 0.19 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 136.00 | 0.71 | 0.97 | 0.84 | 0.91 | +0.13 | +16.67% | 0.01 | 152 | 16 | 0.54 | 0.17 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 137.00 | 0.28 | 1.36 | 0.82 | 0.76 | +0.11 | +16.93% | 0.01 | 146 | 15 | 0.55 | 0.14 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 138.00 | 0.45 | 0.67 | 0.56 | 0.44 | -0.19 | -30.16% | 0.00 | 159 | 42 | 0.54 | 0.12 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 139.00 | 0.20 | 0.60 | 0.40 | 0.73 | +0.22 | +43.14% | 0.00 | 66 | 9 | 0.51 | 0.10 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 140.00 | 0.37 | 0.45 | 0.41 | 0.42 | -0.02 | -4.55% | 0.00 | 557 | 457 | 0.55 | 0.09 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 141.00 | 0.13 | 0.49 | 0.31 | 0.38 | +0.04 | +11.77% | 0.00 | 422 | 11 | 0.53 | 0.07 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 142.00 | 0.11 | 0.67 | 0.39 | 0.38 | +0.07 | +22.59% | 0.00 | 10 | 8 | 0.57 | 0.06 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 143.00 | 0.00 | 0.66 | 0.33 | 0.31 | +0.01 | +3.34% | 0.00 | 8 | 5 | 0.71 | 0.05 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 144.00 | 0.17 | 0.26 | 0.22 | 0.17 | -0.03 | -15.00% | 0.00 | 58 | 10 | 0.57 | 0.04 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 145.00 | 0.08 | 0.24 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 201 | 768 | 0.55 | 0.04 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 146.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.04 | 2/20/2026 4:00:01 PM EST | |||
| 147.00 | 0.00 | 0.41 | 0.21 | 0.14 | % | 0.00 | 1 | 0 | 0.73 | 0.02 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:01 PM EST | |
| 148.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.02 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 150.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 56 | 390 | 0.57 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 155.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 70 | 156 | 0.65 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 160.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 27 | 120 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.07 | -58.34% | 0.00 | 14 | 127 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 28 | 224 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 233 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.28 | 0.14 | 0.27 | +0.25 | +1,250.00% | 0.00 | 2 | 174 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 77 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 402 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 28 | 419 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.94 | 0.47 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.71 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 149 | 1.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 45 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 92.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 33 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 93.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 94.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 720 | 1.12 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 96.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 14 | 623 | 0.84 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 98.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.22 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 99.00 | 0.01 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.77 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 64 | 7,733 | 0.73 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 101.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.09 | -56.25% | 0.00 | 12 | 35 | 0.96 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 102.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.16 | -69.57% | 0.00 | 2 | 14 | 0.79 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 103.00 | 0.04 | 0.12 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 3 | 37 | 0.71 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 104.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.26 | -72.23% | 0.00 | 6 | 27 | 0.83 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 105.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.20 | -64.52% | 0.00 | 57 | 255 | 0.69 | -0.03 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 106.00 | 0.00 | 0.39 | 0.20 | 0.22 | -0.17 | -43.59% | 0.00 | 5 | 59 | 0.84 | -0.03 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 107.00 | 0.00 | 0.40 | 0.20 | 0.37 | -0.10 | -21.28% | 0.00 | 12 | 149 | 0.81 | -0.03 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 108.00 | 0.00 | 0.44 | 0.22 | 0.28 | -0.22 | -44.00% | 0.00 | 40 | 55 | 0.79 | -0.04 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 109.00 | 0.00 | 0.52 | 0.26 | 0.30 | -0.32 | -51.62% | 0.00 | 31 | 98 | 0.79 | -0.05 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 110.00 | 0.15 | 0.83 | 0.49 | 0.30 | -0.48 | -61.54% | 0.00 | 117 | 305 | 0.71 | -0.06 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 111.00 | 0.00 | 0.58 | 0.29 | 0.31 | -0.48 | -60.76% | 0.00 | 108 | 49 | 0.73 | -0.07 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 112.00 | 0.30 | 0.99 | 0.65 | 0.43 | -0.55 | -56.13% | 0.01 | 75 | 68 | 0.70 | -0.09 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 113.00 | 0.42 | 0.75 | 0.59 | 0.57 | -0.60 | -51.29% | 0.01 | 56 | 78 | 0.64 | -0.10 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 114.00 | 0.51 | 0.76 | 0.64 | 0.56 | -0.95 | -62.92% | 0.01 | 40 | 207 | 0.63 | -0.12 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 115.00 | 0.60 | 0.86 | 0.73 | 0.72 | -0.76 | -51.36% | 0.01 | 245 | 300 | 0.62 | -0.14 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 116.00 | 0.56 | 1.23 | 0.90 | 0.90 | -0.97 | -51.88% | 0.01 | 23 | 115 | 0.62 | -0.16 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 117.00 | 0.55 | 1.24 | 0.90 | 1.00 | -1.00 | -50.00% | 0.01 | 14 | 37 | 0.55 | -0.18 | 0.02 | -0.22 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 118.00 | 1.05 | 1.27 | 1.16 | 1.24 | -1.44 | -53.74% | 0.01 | 76 | 74 | 0.60 | -0.20 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 119.00 | 1.10 | 1.46 | 1.28 | 1.37 | -1.28 | -48.31% | 0.01 | 36 | 71 | 0.57 | -0.23 | 0.03 | -0.24 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 120.00 | 1.43 | 1.71 | 1.57 | 1.62 | -1.53 | -48.58% | 0.01 | 292 | 4,415 | 0.58 | -0.26 | 0.03 | -0.25 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 121.00 | 1.62 | 1.97 | 1.80 | 1.85 | -1.80 | -49.32% | 0.01 | 14 | 17 | 0.57 | -0.29 | 0.03 | -0.27 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 122.00 | 2.03 | 2.27 | 2.15 | 2.21 | -1.49 | -40.27% | 0.02 | 1,098 | 81 | 0.57 | -0.32 | 0.03 | -0.27 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 123.00 | 2.42 | 2.63 | 2.53 | 2.47 | -1.63 | -39.76% | 0.02 | 175 | 609 | 0.57 | -0.36 | 0.04 | -0.28 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 124.00 | 2.82 | 2.99 | 2.91 | 2.90 | -1.80 | -38.30% | 0.02 | 411 | 499 | 0.57 | -0.39 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 125.00 | 3.20 | 3.40 | 3.30 | 3.25 | -2.05 | -38.68% | 0.03 | 375 | 308 | 0.56 | -0.43 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 126.00 | 3.45 | 3.85 | 3.65 | 3.75 | -1.75 | -31.82% | 0.03 | 469 | 84 | 0.55 | -0.47 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 127.00 | 4.10 | 4.30 | 4.20 | 4.20 | -2.30 | -35.39% | 0.03 | 229 | 17 | 0.55 | -0.51 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 128.00 | 4.65 | 4.90 | 4.78 | 4.80 | -2.40 | -33.34% | 0.04 | 529 | 9 | 0.55 | -0.55 | 0.04 | -0.28 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 129.00 | 5.10 | 5.50 | 5.30 | 5.38 | % | 0.04 | 105 | 0 | 0.54 | -0.59 | 0.04 | -0.27 | 2/20/2026 | 2/20/2026 4:00:01 PM EST | |
| 130.00 | 5.85 | 6.25 | 6.05 | 6.02 | -2.95 | -32.89% | 0.05 | 185 | 147 | 0.55 | -0.63 | 0.04 | -0.26 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 131.00 | 6.50 | 7.15 | 6.83 | 6.81 | % | 0.05 | 153 | 0 | 0.57 | -0.67 | 0.04 | -0.25 | 2/20/2026 | 2/20/2026 4:00:01 PM EST | |
| 132.00 | 6.35 | 8.30 | 7.33 | 7.63 | -10.99 | -59.03% | 0.06 | 46 | 3 | 0.52 | -0.71 | 0.04 | -0.23 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 133.00 | 7.95 | 8.60 | 8.28 | 8.28 | -2.62 | -24.04% | 0.06 | 5 | 40 | 0.57 | -0.74 | 0.03 | -0.22 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 134.00 | 8.45 | 10.20 | 9.33 | 9.43 | -2.07 | -18.00% | 0.07 | 178 | 40 | 0.61 | -0.78 | 0.03 | -0.20 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 135.00 | 9.15 | 10.65 | 9.90 | 9.52 | -2.93 | -23.54% | 0.07 | 15 | 169 | 0.56 | -0.81 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 136.00 | 9.55 | 11.45 | 10.50 | 10.65 | -2.65 | -19.93% | 0.08 | 12 | 29 | 0.72 | -0.83 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 137.00 | 10.35 | 12.65 | 11.50 | 10.45 | -5.42 | -34.16% | 0.08 | 10 | 10 | 0.80 | -0.86 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 138.00 | 11.25 | 13.55 | 12.40 | % | 0.09 | 0 | 0 | 0.82 | -0.88 | 0.02 | -0.13 | 2/20/2026 4:00:01 PM EST | |||
| 139.00 | 12.10 | 13.90 | 13.00 | 9.65 | % | 0.09 | 20 | 0 | 0.72 | -0.90 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:01 PM EST | |
| 140.00 | 13.05 | 15.05 | 14.05 | 14.08 | -2.56 | -15.39% | 0.10 | 3 | 140 | 0.79 | -0.91 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 141.00 | 13.95 | 15.80 | 14.88 | 26.85 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.76 | -0.93 | 0.01 | -0.09 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 142.00 | 14.35 | 16.90 | 15.63 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | -0.94 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 143.00 | 15.65 | 18.10 | 16.88 | % | 0.12 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.07 | 2/20/2026 4:00:01 PM EST | |||
| 144.00 | 16.60 | 18.95 | 17.78 | 20.10 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.89 | -0.96 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 145.00 | 17.55 | 19.95 | 18.75 | 23.06 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.93 | -0.96 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 146.00 | 18.75 | 21.00 | 19.88 | 17.30 | % | 0.14 | 15 | 0 | 0.97 | -0.97 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:01 PM EST | |
| 147.00 | 19.70 | 22.10 | 20.90 | 18.00 | -15.38 | -46.08% | 0.14 | 2 | 1 | 1.02 | -0.98 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 148.00 | 20.50 | 23.20 | 21.85 | 17.70 | % | 0.15 | 30 | 0 | 1.08 | -0.98 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:01 PM EST | |
| 150.00 | 22.55 | 24.85 | 23.70 | 36.71 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.05 | -0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 155.00 | 27.45 | 29.65 | 28.55 | 47.76 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 160.00 | 32.55 | 35.50 | 34.03 | 50.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 165.00 | 37.50 | 40.30 | 38.90 | 54.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 170.00 | 42.25 | 45.30 | 43.78 | 32.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:01 PM EST |
| 175.00 | 47.40 | 50.30 | 48.85 | 48.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:01 PM EST |
| 180.00 | 51.85 | 55.50 | 53.68 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 185.00 | 56.85 | 60.50 | 58.68 | 31.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:01 PM EST |
| 190.00 | 62.65 | 65.30 | 63.98 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 195.00 | 66.85 | 70.30 | 68.58 | 55.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:01 PM EST |
| 200.00 | 71.85 | 75.30 | 73.58 | % | 0.37 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 205.00 | 77.60 | 80.95 | 79.28 | % | 0.39 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 210.00 | 82.45 | 85.85 | 84.15 | % | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 215.00 | 86.85 | 90.70 | 88.78 | % | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 220.00 | 92.45 | 95.85 | 94.15 | 54.76 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:01 PM EST |
| 225.00 | 96.85 | 100.30 | 98.58 | % | 0.44 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 230.00 | 102.60 | 105.50 | 104.05 | % | 0.45 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 235.00 | 107.70 | 110.85 | 109.28 | % | 0.47 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 240.00 | 112.45 | 115.85 | 114.15 | % | 0.48 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST |